Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 62.04 | 62.31 | 61.61 | 61.61 | 624,925 | -0.24(-0.39%) |
Oct 30, 2023 | 61.77 | 62.09 | 61.42 | 61.85 | 579,726 | -0.19(-0.31%) |
Oct 27, 2023 | 61.99 | 62.20 | 61.71 | 62.05 | 376,977 | -0.20(-0.33%) |
Oct 26, 2023 | 61.61 | 62.36 | 61.55 | 62.25 | 483,737 | +0.64(+1.04%) |
Oct 25, 2023 | 61.97 | 61.97 | 61.37 | 61.61 | 427,595 | -0.99(-1.57%) |
Oct 24, 2023 | 62.17 | 62.64 | 61.91 | 62.60 | 595,969 | +0.55(+0.89%) |
Oct 23, 2023 | 61.06 | 62.35 | 60.84 | 62.05 | 679,949 | +0.75(+1.23%) |
Oct 20, 2023 | 61.15 | 61.43 | 61.04 | 61.29 | 642,758 | +0.31(+0.51%) |
Oct 19, 2023 | 61.77 | 62.04 | 60.98 | 60.98 | 726,111 | -1.04(-1.68%) |
Oct 18, 2023 | 62.11 | 62.30 | 61.73 | 62.03 | 2,266,874 | -0.58(-0.93%) |
Oct 17, 2023 | 62.50 | 62.92 | 62.20 | 62.61 | 412,763 | -0.72(-1.14%) |
Oct 16, 2023 | 63.40 | 63.57 | 63.17 | 63.33 | 331,568 | -0.73(-1.15%) |
Oct 13, 2023 | 64.16 | 64.31 | 63.84 | 64.07 | 538,624 | +0.76(+1.21%) |
Oct 12, 2023 | 64.42 | 64.53 | 63.16 | 63.30 | 408,827 | -1.32(-2.05%) |
Oct 11, 2023 | 64.38 | 64.64 | 64.11 | 64.63 | 254,754 | +0.96(+1.50%) |
Oct 10, 2023 | 63.22 | 64.01 | 62.97 | 63.67 | 433,979 | +0.01(+0.02%) |
Oct 09, 2023 | 62.82 | 63.69 | 62.66 | 63.66 | 393,385 | +1.13(+1.81%) |
Oct 06, 2023 | 61.97 | 62.86 | 61.85 | 62.53 | 1,111,306 | -0.50(-0.80%) |
Oct 05, 2023 | 63.23 | 63.28 | 62.83 | 63.03 | 417,957 | -0.17(-0.28%) |
Oct 04, 2023 | 62.86 | 63.25 | 62.62 | 63.21 | 446,960 | +0.76(+1.22%) |
Oct 03, 2023 | 63.24 | 63.40 | 62.32 | 62.44 | 900,451 | -1.15(-1.81%) |
Oct 02, 2023 | 64.04 | 64.20 | 63.50 | 63.59 | 447,786 | -0.98(-1.51%) |
Sep 29, 2023 | 65.01 | 65.18 | 64.20 | 64.57 | 633,279 | -0.07(-0.10%) |
Sep 28, 2023 | 64.07 | 64.64 | 63.66 | 64.64 | 509,916 | +0.14(+0.22%) |
Sep 27, 2023 | 65.30 | 65.36 | 64.23 | 64.49 | 1,323,559 | -0.33(-0.51%) |
Sep 26, 2023 | 65.26 | 65.34 | 64.76 | 64.82 | 702,911 | -0.27(-0.41%) |
Sep 25, 2023 | 65.42 | 65.35 | 65.09 | 65.09 | 456,942 | -1.24(-1.87%) |
Sep 22, 2023 | 65.97 | 66.46 | 65.86 | 66.33 | 531,785 | +0.44(+0.67%) |
Sep 21, 2023 | 66.15 | 66.15 | 65.76 | 65.89 | 729,163 | -1.26(-1.88%) |
Sep 20, 2023 | 67.36 | 67.51 | 67.15 | 67.15 | 300,565 | +0.13(+0.20%) |
Sep 19, 2023 | 67.12 | 67.30 | 67.00 | 67.01 | 410,667 | -0.35(-0.51%) |
Sep 18, 2023 | 66.95 | 67.38 | 66.95 | 67.36 | 341,931 | +0.31(+0.46%) |
Sep 15, 2023 | 67.26 | 67.31 | 67.00 | 67.05 | 316,052 | -0.29(-0.43%) |
Sep 14, 2023 | 67.62 | 67.69 | 67.27 | 67.34 | 366,550 | -0.33(-0.48%) |
Sep 13, 2023 | 67.39 | 67.80 | 67.38 | 67.67 | 261,054 | +0.14(+0.21%) |
Sep 12, 2023 | 67.50 | 67.55 | 67.27 | 67.52 | 216,610 | +0.14(+0.21%) |
Sep 11, 2023 | 67.41 | 67.54 | 67.28 | 67.38 | 337,718 | -0.40(-0.60%) |
Sep 08, 2023 | 67.76 | 68.07 | 67.65 | 67.78 | 387,071 | +0.22(+0.33%) |
Sep 07, 2023 | 67.46 | 67.56 | 67.28 | 67.56 | 377,565 | +0.25(+0.37%) |
Sep 06, 2023 | 67.53 | 67.53 | 67.04 | 67.31 | 331,647 | +0.09(+0.13%) |
Sep 05, 2023 | 67.63 | 67.69 | 67.18 | 67.23 | 434,541 | -0.79(-1.16%) |
Sep 01, 2023 | 68.68 | 68.68 | 67.85 | 68.02 | 417,637 | -0.90(-1.31%) |
Aug 31, 2023 | 68.78 | 69.11 | 68.78 | 68.92 | 295,074 | +0.33(+0.48%) |
Aug 30, 2023 | 68.71 | 68.78 | 68.55 | 68.59 | 306,179 | -0.12(-0.18%) |
Aug 29, 2023 | 67.89 | 68.82 | 67.85 | 68.72 | 410,894 | +0.71(+1.04%) |
Aug 28, 2023 | 68.12 | 68.23 | 67.80 | 68.01 | 241,737 | +0.12(+0.18%) |
Aug 25, 2023 | 67.70 | 68.06 | 67.39 | 67.88 | 454,752 | +0.20(+0.30%) |
Aug 24, 2023 | 67.86 | 68.05 | 67.68 | 67.68 | 317,368 | -0.40(-0.59%) |
Aug 23, 2023 | 67.35 | 68.09 | 67.35 | 68.09 | 309,426 | +1.49(+2.23%) |
Aug 22, 2023 | 66.30 | 66.64 | 66.17 | 66.60 | 299,601 | +0.40(+0.61%) |
Aug 21, 2023 | 66.34 | 66.38 | 66.02 | 66.20 | 1,046,194 | -0.75(-1.12%) |
Aug 18, 2023 | 66.64 | 67.08 | 66.52 | 66.94 | 676,268 | +0.36(+0.53%) |
Aug 17, 2023 | 66.74 | 66.78 | 66.39 | 66.59 | 532,973 | -0.34(-0.50%) |
Aug 16, 2023 | 67.23 | 67.54 | 66.83 | 66.92 | 750,983 | -0.45(-0.67%) |
Aug 15, 2023 | 67.70 | 67.80 | 67.38 | 67.38 | 625,811 | -0.48(-0.71%) |
Aug 14, 2023 | 67.83 | 68.26 | 67.64 | 67.85 | 706,780 | -0.04(-0.06%) |
Aug 11, 2023 | 67.88 | 68.24 | 67.84 | 67.89 | 561,144 | -0.30(-0.44%) |
Aug 10, 2023 | 69.00 | 69.21 | 68.12 | 68.19 | 504,160 | -0.87(-1.26%) |
Aug 09, 2023 | 68.91 | 69.06 | 68.79 | 69.06 | 313,975 | +0.31(+0.45%) |
Aug 08, 2023 | 68.89 | 69.06 | 68.57 | 68.76 | 564,007 | +0.59(+0.86%) |
Aug 07, 2023 | 68.38 | 68.47 | 68.04 | 68.17 | 600,150 | -0.43(-0.63%) |
Aug 04, 2023 | 67.85 | 68.71 | 67.85 | 68.60 | 1,883,754 | +1.00(+1.48%) |
Aug 03, 2023 | 67.81 | 67.81 | 67.36 | 67.61 | 602,342 | -1.22(-1.77%) |
Aug 02, 2023 | 68.92 | 68.92 | 68.40 | 68.82 | 633,307 | -0.68(-0.98%) |